$65.23 -0.07 (%) iSh MSCI USA VF Shs - NYSEARCA

Mar. 27, 2015 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLUE historical data

Date Open High Low Close Volume
3/27/201565.1165.2765.0965.231,075
3/26/201565.3665.3665.1865.308,228
3/25/201566.1866.1865.5765.571,423
3/24/201566.9067.0466.6266.622,549
3/23/201567.0167.1067.0167.101,777
3/20/201567.0267.2367.0167.234,078
3/19/201566.6066.6066.3466.3914,609
3/18/201565.7466.8065.7466.80706
3/17/201566.0266.1365.8566.073,531
3/16/201565.8966.2065.8966.192,327
3/13/201565.6565.6565.1065.4311,490
3/11/201565.1465.1465.0865.082,558
3/10/201565.8365.8365.0665.063,639
3/9/201566.2366.2966.1766.18149,216
3/6/201566.7066.7065.7565.766,907
3/5/201567.0467.0466.7666.811,371
3/4/201566.7566.7566.6866.71693
3/3/201566.9266.9966.7866.948,054
3/2/201567.1267.4067.1067.401,056
2/27/201567.2767.2766.9767.0415,209
2/26/201567.3067.3067.0467.047,557
2/25/201567.1967.4267.1967.345,579
2/24/201567.4567.4567.4267.42751
2/23/201567.1567.1567.1567.15367
2/20/201566.8867.2066.4167.072,599
2/19/201566.7867.1066.7867.042,457
2/18/201566.8267.0666.8267.041,423
2/17/201567.0667.1867.0667.18908
2/13/201566.9167.0166.9167.01409
2/12/201566.5866.7266.5866.72431
2/11/201565.9066.0765.8066.073,662
2/10/201565.6766.1365.4965.976,121
2/9/201565.6765.6765.3665.36815
2/6/201565.9966.1465.9966.04583
2/5/201565.4565.8065.4265.793,345
2/4/201565.1665.4765.0865.4727,658
2/3/201564.4065.2964.4065.297,565
2/2/201563.3063.3063.1163.11547
1/30/201563.2963.2963.2963.29344
1/29/201563.4963.9363.0863.9313,915
1/28/201564.5564.5663.4063.406,741
1/27/201564.4364.7264.4364.72949
1/26/201564.7465.0264.7464.99485
1/23/201565.4365.4365.0965.091,754
1/22/201564.7664.9864.5864.88211,351
1/21/201564.2864.5264.2564.412,745
1/20/201564.2964.2963.6763.931,158
1/16/201563.2964.1463.2364.145,670
1/15/201563.2963.2963.2963.29400
1/14/201563.6463.8663.0963.863,214
1/13/201565.2765.4063.9164.371,107,970
1/12/201565.2265.2264.3964.552,376
1/9/201565.5965.5965.2365.232,635
1/8/201565.6265.8565.4765.851,102,870
1/6/201564.7964.7963.7464.03963
1/5/201565.3965.3965.3965.390
1/2/201565.3965.3965.3965.39280
12/31/201466.5566.5865.9566.0120,587
12/30/201466.5966.6266.5666.562,564
12/29/201466.8266.8566.8266.852,044
12/26/201466.7766.9666.7366.7377,857
12/24/201466.6766.6866.5466.541,107
12/23/201467.0067.0067.0067.00485
12/22/201466.4566.5466.3066.54923
12/19/201466.1166.2166.0366.21682
12/18/201464.9865.5464.9865.544,493
12/17/201463.1563.1563.1563.150
12/16/201463.1563.1563.1563.15368
12/15/201463.2763.5463.2763.549,545
12/12/201464.6264.6264.6264.62182
12/11/201465.2665.4465.1465.143,253
12/10/201465.2165.2164.6564.8411,752
12/9/201465.9465.9465.9465.940
12/8/201466.3066.3065.8465.942,101
12/5/201466.4966.5066.4966.501,207
12/4/201466.0866.4066.0866.303,079
12/3/201466.3966.4166.3966.41695
12/2/201466.0366.1866.0266.1816,511
12/1/201465.5365.7465.5265.611,839
11/28/201466.2766.2766.0066.001,762
11/26/201466.4066.5066.3066.3012,748
11/25/201466.7166.7166.3866.5611,352
11/24/201466.5366.5366.4466.442,958
11/21/201466.8466.8466.2666.2616,365
11/20/201465.6565.8465.5065.8418,583
11/19/201465.6665.7865.5065.76115,822
11/18/201465.3265.3265.3265.320
11/17/201465.4465.4465.2765.3293,836
11/14/201465.4465.4765.4065.4424,456
11/13/201465.3665.3665.3665.360
11/12/201465.1965.3665.1965.36708
11/11/201465.3765.3765.3265.32954
11/10/201465.3265.4065.3265.40386
11/7/201465.1065.1065.1065.10309
11/6/201464.8864.8964.6964.891,041
11/5/201464.5764.8664.3764.862,928
11/4/201464.1964.4664.0064.461,270
11/3/201464.7564.7864.5264.7731,273
10/31/201464.7164.7164.3764.3734,099
10/30/201463.4263.9063.3963.6883,999
  • Showing 1-100 of 485 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center